60,460€
0,47%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 60,25 | 61,21 | 60,14 | 60,46 | 0,42% | - |
| 08.01.2026 | 60,90 | 61,47 | 59,60 | 60,21 | -1,42% | - |
| 07.01.2026 | 62,30 | 62,46 | 60,98 | 61,08 | -1,93% | - |
| 06.01.2026 | 60,90 | 62,43 | 60,77 | 62,28 | 2,23% | - |
| 05.01.2026 | 57,24 | 61,13 | 57,22 | 60,92 | 6,35% | 4.300,00 |
| 02.01.2026 | 54,97 | 57,59 | 54,20 | 57,28 | 3,81% | 6.000,00 |
| 30.12.2025 | 55,47 | 55,72 | 55,18 | 55,18 | -0,70% | - |
| 29.12.2025 | 56,27 | 56,31 | 55,12 | 55,57 | -0,61% | - |
| 23.12.2025 | 55,86 | 56,31 | 55,47 | 55,91 | 0,16% | - |
| 22.12.2025 | 54,89 | 56,03 | 54,76 | 55,82 | 1,36% | 89,00 |
| 19.12.2025 | 53,58 | 55,20 | 53,58 | 55,07 | 1,18% | - |
| 18.12.2025 | 53,18 | 54,43 | 53,11 | 54,43 | 2,58% | - |
| 17.12.2025 | 54,38 | 55,08 | 52,90 | 53,06 | -0,56% | - |
| 16.12.2025 | 52,90 | 53,64 | 52,69 | 53,36 | -5,12% | - |
| 12.12.2025 | 56,39 | 56,56 | 53,35 | 56,24 | -1,32% | 200,00 |
| 10.12.2025 | 56,36 | 57,47 | 56,20 | 56,99 | 1,08% | - |
| 09.12.2025 | 56,56 | 56,91 | 55,89 | 56,38 | 2,03% | - |
| 05.12.2025 | 56,60 | 56,93 | 55,26 | 55,26 | -2,85% | - |
| 04.12.2025 | 55,77 | 56,88 | 55,49 | 56,88 | 2,49% | 132,00 |
| 03.12.2025 | 54,72 | 55,76 | 54,37 | 55,50 | 1,39% | 20,00 |
| 02.12.2025 | 54,50 | 55,39 | 54,40 | 54,74 | 0,51% | - |
| 01.12.2025 | 55,72 | 55,91 | 53,55 | 54,46 | -2,47% | - |
| 28.11.2025 | 55,53 | 56,31 | 55,51 | 55,84 | 0,43% | - |
| 27.11.2025 | 55,41 | 55,65 | 55,40 | 55,60 | 0,43% | - |
| 26.11.2025 | 54,85 | 55,85 | 54,73 | 55,36 | 1,88% | - |
| 25.11.2025 | 54,04 | 54,88 | 52,78 | 54,34 | 2,18% | - |
| 24.11.2025 | 53,15 | 53,18 | 53,13 | 53,18 | -1,08% | - |
| 21.11.2025 | 53,64 | 54,10 | 53,01 | 53,76 | -1,43% | - |
| 20.11.2025 | 57,11 | 58,26 | 54,15 | 54,54 | -0,53% | - |
| 19.11.2025 | 54,44 | 55,34 | 54,43 | 54,83 | 0,61% | - |
| 18.11.2025 | 54,33 | 55,46 | 53,53 | 54,50 | -3,20% | 15,00 |
| 17.11.2025 | 57,29 | 57,58 | 54,36 | 56,30 | -1,05% | 970,00 |
| 14.11.2025 | 57,96 | 57,98 | 55,38 | 56,90 | -4,47% | - |
| 13.11.2025 | 62,87 | 62,87 | 57,35 | 59,56 | -4,43% | 40,00 |
| 12.11.2025 | 61,29 | 62,98 | 61,24 | 62,32 | 2,10% | 200,00 |
| 11.11.2025 | 61,57 | 61,89 | 60,84 | 61,04 | -0,54% | - |
| 10.11.2025 | 62,23 | 62,48 | 60,92 | 61,37 | 2,61% | - |
| 07.11.2025 | 60,67 | 60,87 | 59,81 | 59,81 | -1,11% | - |
| 06.11.2025 | 62,10 | 62,26 | 59,58 | 60,48 | -3,05% | 330,00 |
| 05.11.2025 | 61,38 | 62,84 | 61,04 | 62,38 | 1,70% | - |
| 04.11.2025 | 62,54 | 62,78 | 60,41 | 61,34 | -2,63% | - |
| 03.11.2025 | 60,97 | 63,39 | 60,92 | 63,00 | 3,48% | - |
| 31.10.2025 | 59,52 | 61,46 | 59,23 | 60,88 | 2,10% | 535,00 |
| 30.10.2025 | 59,53 | 59,65 | 59,37 | 59,63 | 0,25% | - |
| 29.10.2025 | 59,06 | 59,92 | 58,59 | 59,48 | 1,05% | - |
| 28.10.2025 | 59,64 | 60,03 | 58,82 | 58,86 | -0,88% | - |
| 27.10.2025 | 59,78 | 60,36 | 59,38 | 59,38 | 0,54% | - |
| 24.10.2025 | 58,34 | 59,69 | 58,18 | 59,06 | 5,24% | - |
| 23.10.2025 | 55,85 | 58,46 | 55,80 | 56,12 | -1,25% | 30,00 |
| 22.10.2025 | 56,93 | 57,44 | 56,66 | 56,83 | -1,11% | - |
| 21.10.2025 | 57,54 | 57,78 | 57,32 | 57,47 | -0,78% | - |
| 20.10.2025 | 57,06 | 58,62 | 56,66 | 57,92 | 1,26% | 500,00 |
| 17.10.2025 | 56,02 | 59,15 | 54,35 | 57,20 | -5,39% | - |
| 16.10.2025 | 60,13 | 61,07 | 59,85 | 60,46 | 1,55% | - |
| 15.10.2025 | 60,13 | 61,17 | 59,14 | 59,54 | -0,77% | - |
| 14.10.2025 | 60,58 | 61,27 | 58,91 | 60,00 | -0,76% | - |
| 13.10.2025 | 60,50 | 61,25 | 60,34 | 60,46 | 2,27% | - |
| 10.10.2025 | 63,04 | 63,40 | 59,12 | 59,12 | -4,81% | 124,00 |
| 09.10.2025 | 62,08 | 62,26 | 61,93 | 62,11 | 0,60% | - |
| 08.10.2025 | 59,73 | 62,15 | 59,57 | 61,74 | 4,15% | - |
| 07.10.2025 | 59,49 | 60,37 | 58,74 | 59,28 | -0,44% | - |
| 06.10.2025 | 60,13 | 61,05 | 59,39 | 59,54 | -0,77% | 50,00 |
| 03.10.2025 | 60,87 | 61,23 | 59,23 | 60,00 | -0,50% | 1.500,00 |
| 02.10.2025 | 58,54 | 61,11 | 58,44 | 60,30 | 2,80% | - |
| 01.10.2025 | 58,10 | 60,13 | 57,05 | 58,66 | 0,17% | - |
| 30.09.2025 | 58,66 | 58,66 | 58,56 | 58,56 | 0,00% | - |
| 29.09.2025 | 56,54 | 58,57 | 56,47 | 58,56 | 4,27% | - |
| 26.09.2025 | 55,53 | 56,68 | 55,53 | 56,16 | 1,34% | 500,00 |
| 25.09.2025 | 54,94 | 56,03 | 53,95 | 55,42 | 1,06% | - |
| 24.09.2025 | 55,58 | 56,47 | 54,75 | 54,84 | -0,33% | - |
| 23.09.2025 | 54,46 | 56,00 | 54,32 | 55,02 | -0,11% | - |
| 22.09.2025 | 55,08 | 55,08 | 55,08 | 55,08 | -1,08% | - |
| 19.09.2025 | 54,98 | 55,68 | 54,98 | 55,68 | 5,57% | 25,00 |
| 18.09.2025 | 52,74 | 52,74 | 52,74 | 52,74 | 0,53% | - |
| 17.09.2025 | 52,46 | 52,46 | 52,46 | 52,46 | -0,61% | - |
| 16.09.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 0,08% | - |
| 15.09.2025 | 54,08 | 54,08 | 52,74 | 52,74 | -1,90% | - |
| 12.09.2025 | 53,76 | 53,76 | 53,76 | 53,76 | 0,11% | - |
| 11.09.2025 | 53,16 | 53,70 | 52,78 | 53,70 | 2,01% | 10,00 |
| 10.09.2025 | 52,64 | 52,64 | 52,64 | 52,64 | -0,68% | - |
| 09.09.2025 | 51,62 | 53,00 | 51,62 | 53,00 | 2,75% | - |
| 08.09.2025 | 51,14 | 51,58 | 51,14 | 51,58 | -5,81% | 95,00 |
| 05.09.2025 | 54,88 | 54,88 | 54,76 | 54,76 | 0,48% | - |
| 04.09.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,37% | - |
| 03.09.2025 | 54,44 | 55,06 | 54,30 | 54,30 | -0,40% | 14,00 |
| 02.09.2025 | 53,08 | 54,52 | 53,08 | 54,52 | 2,71% | - |
| 01.09.2025 | 53,52 | 53,52 | 53,00 | 53,08 | -0,19% | 244,00 |
| 29.08.2025 | 53,24 | 53,24 | 53,18 | 53,18 | -1,12% | 60,00 |
| 28.08.2025 | 52,76 | 53,78 | 52,76 | 53,78 | 2,09% | 85,00 |
| 27.08.2025 | 56,06 | 56,46 | 52,68 | 52,68 | -2,55% | 190,00 |
| 25.08.2025 | 53,08 | 54,06 | 53,08 | 54,06 | 1,88% | - |
| 22.08.2025 | 53,68 | 53,92 | 53,06 | 53,06 | -0,49% | 1.000,00 |
| 21.08.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,15% | - |
| 20.08.2025 | 53,08 | 53,40 | 53,08 | 53,40 | 0,00% | - |
| 19.08.2025 | 54,24 | 54,48 | 53,40 | 53,40 | -1,62% | 500,00 |
| 18.08.2025 | 54,06 | 54,28 | 54,06 | 54,28 | -1,02% | - |
| 17.08.2025 | 54,84 | 54,84 | 54,84 | 54,84 | 1,18% | - |
| 14.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -6,20% | - |
| 13.08.2025 | 57,78 | 57,78 | 57,78 | 57,78 | 1,98% | - |
| 12.08.2025 | 56,66 | 56,66 | 56,66 | 56,66 | 0,50% | - |